Alfonsino S.p.A. (BIT:ALFO)
Italy
· Delayed Price · Currency is EUR 0.226
-0.008 (-3.42%)
At close: Dec 4, 2025
Alfonsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 42,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | 8,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 26,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.24% | 59,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 58,000 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 111,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.92% | 349,000 |
| Nov 21, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.60% | 265,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 21,000 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 20,000 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 38,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 19,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 112,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 53,000 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 18,000 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 14,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | 4,000 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 24,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 9,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 39,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.36% | 144,000 |
| Oct 27, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.35% | 456,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 485,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 93,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 190,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 51,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 38,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 10,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 7,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 3,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.07% | 23,000 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 13,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.39% | 8,000 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.46% | 21,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | 27,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 17,000 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.32% | 3,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 37,000 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 2,000 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 5,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.51% | 33,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 54,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.71% | 12,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 18,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.35% | 25,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.07% | 13,000 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.61% | 4,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 26,000 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 40,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 15,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 15,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.58% | 20,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 1,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | 117,000 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.53% | 350,000 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 62,000 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 20,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 21,000 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.50% | 65,000 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.31% | 29,000 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 46,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 25,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 30,000 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 25,000 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.07% | 19,000 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 8,000 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 16,000 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 11,000 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.15% | 49,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 11,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 10,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.86% | 4,000 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 3,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 32,000 |